594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,185100,11395655,4110,4095,4110,4095,3
|
|
20240926,185000,11395655,4110,4110,4110,4110,0
|
|
20240926,184900,11395655,4110,4110,4110,4110,0
|
|
20240926,184800,11395655,4110,4110,4110,4110,0
|
|
20240926,184700,11395655,4110,4110,4110,4110,0
|
|
20240926,184600,11395655,4110,4110,4110,4110,0
|
|
20240926,184500,11395655,4110,4110,4110,4110,0
|
|
20240926,184400,11395655,4110,4110,4110,4110,0
|
|
20240926,184300,11395655,4110,4110,4110,4110,0
|
|
20240926,184200,11395655,4110,4110,4110,4110,0
|
|
20240926,184100,11395655,4110,4110,4110,4110,0
|
|
20240926,184000,11395655,4110,4110,4110,4110,0
|
|
20240926,183900,11395655,4110,4110,4110,4110,0
|
|
20240926,183800,11395655,4110,4110,4110,4110,0
|
|
20240926,183700,11395655,4110,4110,4110,4110,0
|
|
20240926,183600,11395655,4110,4110,4110,4110,0
|
|
20240926,183500,11395655,4110,4110,4110,4110,0
|
|
20240926,183400,11395655,4110,4110,4110,4110,0
|
|
20240926,183300,11395655,4110,4110,4110,4110,0
|
|
20240926,183200,11395655,4110,4110,4110,4110,0
|
|
20240926,183100,11395655,4110,4110,4110,4110,0
|
|
20240926,183000,11395655,4110,4110,4110,4110,0
|
|
20240926,182900,11395655,4110,4110,4110,4110,0
|
|
20240926,182800,11395655,4110,4110,4110,4110,0
|
|
20240926,182700,11395655,4110,4110,4110,4110,0
|
|
20240926,182600,11395655,4110,4110,4110,4110,0
|
|
20240926,182500,11395655,4110,4110,4110,4110,0
|
|
20240926,182400,11395655,4110,4110,4110,4110,0
|
|
20240926,182300,11395655,4110,4110,4110,4110,0
|
|
20240926,182200,11395655,4110,4110,4110,4110,0
|
|
20240926,182100,11395655,4110,4095,4110,4095,3
|
|
20240926,182000,11395655,4110,4110,4110,4110,0
|
|
20240926,181900,11395655,4110,4110,4110,4110,0
|
|
20240926,181800,11395655,4110,4110,4110,4110,0
|
|
20240926,181700,11395655,4110,4110,4110,4110,0
|
|
20240926,181600,11395655,4110,4110,4110,4110,0
|
|
20240926,181500,11395655,4110,4110,4110,4110,0
|
|
20240926,181400,11395655,4110,4110,4110,4110,0
|
|
20240926,181300,11395655,4110,4110,4110,4110,0
|
|
20240926,181200,11395655,4110,4110,4110,4110,0
|
|
20240926,181100,11395655,4110,4110,4110,4110,0
|
|
20240926,181000,11395655,4110,4110,4110,4110,0
|
|
20240926,180900,11395655,4110,4110,4110,4110,0
|
|
20240926,180800,11395655,4110,4110,4110,4110,0
|
|
20240926,180700,11395655,4110,4110,4110,4110,0
|
|
20240926,180600,11395655,4110,4110,4110,4110,0
|
|
20240926,180500,11395655,4110,4110,4110,4110,0
|
|
20240926,180400,11395655,4110,4110,4110,4110,0
|
|
20240926,180300,11395655,4110,4110,4110,4110,0
|
|
20240926,180200,11395655,4110,4110,4110,4110,0
|
|
20240926,180100,11395655,4110,4110,4110,4110,0
|
|
20240926,180000,11395655,4110,4110,4110,4110,0
|
|
20240926,175900,11395655,4110,4110,4110,4110,0
|
|
20240926,175800,11395655,4110,4110,4110,4110,0
|
|
20240926,175700,11395655,4110,4110,4110,4110,0
|
|
20240926,175600,11395655,4110,4110,4110,4110,0
|
|
20240926,175500,11395655,4110,4110,4110,4110,0
|
|
20240926,175400,11395655,4110,4110,4110,4110,0
|
|
20240926,175300,11395655,4110,4110,4110,4110,0
|
|
20240926,175200,11395655,4110,4110,4110,4110,0
|
|
20240926,175100,11395655,4110,4095,4110,4095,3
|
|
20240926,175000,11395655,4110,4110,4110,4110,0
|
|
20240926,174900,11395655,4110,4110,4110,4110,0
|
|
20240926,174800,11395655,4110,4110,4110,4110,0
|
|
20240926,174700,11395655,4110,4110,4110,4110,0
|
|
20240926,174600,11395655,4110,4110,4110,4110,0
|
|
20240926,174500,11395655,4110,4110,4110,4110,0
|
|
20240926,174400,11395655,4110,4110,4110,4110,0
|
|
20240926,174300,11395655,4110,4110,4110,4110,0
|
|
20240926,174200,11395655,4110,4110,4110,4110,0
|
|
20240926,174100,11395655,4110,4110,4110,4110,0
|
|
20240926,174000,11395655,4110,4110,4110,4110,0
|
|
20240926,173900,11395655,4110,4110,4110,4110,0
|
|
20240926,173800,11395655,4110,4110,4110,4110,0
|
|
20240926,173700,11395655,4110,4110,4110,4110,0
|
|
20240926,173600,11395655,4110,4110,4110,4110,0
|
|
20240926,173500,11395655,4110,4110,4110,4110,0
|
|
20240926,173400,11395655,4110,4110,4110,4110,0
|
|
20240926,173300,11395655,4110,4110,4110,4110,0
|
|
20240926,173200,11395655,4110,4110,4110,4110,0
|
|
20240926,173100,11395655,4110,4110,4110,4110,0
|
|
20240926,173000,11395655,4110,4110,4110,4110,0
|
|
20240926,172900,11395655,4110,4110,4110,4110,0
|
|
20240926,172800,11395655,4110,4110,4110,4110,0
|
|
20240926,172700,11395655,4110,4110,4110,4110,0
|
|
20240926,172600,11395655,4110,4110,4110,4110,0
|
|
20240926,172500,11395655,4110,4110,4110,4110,0
|
|
20240926,172400,11395655,4110,4110,4110,4110,0
|
|
20240926,172300,11395655,4110,4110,4110,4110,0
|
|
20240926,172200,11395655,4110,4110,4110,4110,0
|
|
20240926,172100,11395655,4110,4095,4110,4095,3
|
|
20240926,172000,11395655,4110,4110,4110,4110,0
|
|
20240926,171900,11395655,4110,4110,4110,4110,0
|
|
20240926,171800,11395655,4110,4110,4110,4110,0
|
|
20240926,171700,11395655,4110,4110,4110,4110,0
|
|
20240926,171600,11395655,4110,4110,4110,4110,0
|
|
20240926,171500,11395655,4110,4110,4110,4110,0
|
|
20240926,171400,11395655,4110,4110,4110,4110,0
|
|
20240926,171300,11395655,4110,4110,4110,4110,0
|
|
20240926,171200,11395655,4110,4110,4110,4110,0
|
|
20240926,171100,11395655,4110,4110,4110,4110,0
|
|
20240926,171000,11395655,4110,4110,4110,4110,0
|
|
20240926,170900,11395655,4110,4110,4110,4110,0
|
|
20240926,170800,11395655,4110,4110,4110,4110,0
|
|
20240926,170700,11395655,4110,4110,4110,4110,0
|
|
20240926,170600,11395655,4110,4110,4110,4110,0
|
|
20240926,170500,11395655,4110,4110,4110,4110,0
|
|
20240926,170400,11395655,4110,4110,4110,4110,0
|
|
20240926,170300,11395655,4110,4110,4110,4110,0
|
|
20240926,170200,11395655,4110,4110,4110,4110,0
|
|
20240926,170100,11395655,4110,4110,4110,4110,0
|
|
20240926,170000,11395655,4110,4110,4110,4110,0
|
|
20240926,165900,11395655,4110,4110,4110,4110,0
|
|
20240926,165800,11395655,4110,4110,4110,4110,0
|
|
20240926,165700,11395655,4110,4110,4110,4110,0
|
|
20240926,165600,11395655,4110,4110,4110,4110,0
|
|
20240926,165500,11395655,4110,4110,4110,4110,0
|
|
20240926,165400,11395655,4110,4110,4110,4110,0
|
|
20240926,165300,11395655,4110,4110,4110,4110,0
|
|
20240926,165200,11395655,4110,4110,4110,4110,0
|
|
20240926,165100,11395655,4110,4095,4110,4095,3
|
|
20240926,165000,11395655,4110,4110,4110,4110,0
|
|
20240926,164900,11395655,4110,4110,4110,4110,0
|
|
20240926,164800,11395655,4110,4110,4110,4110,0
|
|
20240926,164700,11395655,4110,4110,4110,4110,0
|
|
20240926,164600,11395655,4110,4110,4110,4110,0
|
|
20240926,164500,11395655,4110,4110,4110,4110,0
|
|
20240926,164400,11395655,4110,4110,4110,4110,0
|
|
20240926,164300,11395655,4110,4110,4110,4110,0
|
|
20240926,164200,11395655,4110,4110,4110,4110,0
|
|
20240926,164100,11395655,4110,4110,4110,4110,0
|
|
20240926,164000,11395655,4110,4110,4110,4110,0
|
|
20240926,163900,11395655,4110,4110,4110,4110,0
|
|
20240926,163800,11395655,4110,4110,4110,4110,0
|
|
20240926,163700,11395655,4110,4110,4110,4110,0
|
|
20240926,163600,11395655,4110,4110,4110,4110,0
|
|
20240926,163500,11395655,4110,4110,4110,4110,0
|
|
20240926,163400,11395655,4110,4110,4110,4110,0
|
|
20240926,163300,11395655,4110,4110,4110,4110,0
|
|
20240926,163200,11395655,4110,4110,4110,4110,0
|
|
20240926,163100,11395655,4110,4110,4110,4110,0
|
|
20240926,163000,11395655,4110,4110,4110,4110,0
|
|
20240926,162900,11395655,4110,4110,4110,4110,0
|
|
20240926,162800,11395655,4110,4110,4110,4110,0
|
|
20240926,162700,11395655,4110,4110,4110,4110,0
|
|
20240926,162600,11395655,4110,4110,4110,4110,0
|
|
20240926,162500,11395655,4110,4110,4110,4110,0
|
|
20240926,162400,11395655,4110,4110,4110,4110,0
|
|
20240926,162300,11395655,4110,4110,4110,4110,0
|
|
20240926,162200,11395655,4110,4110,4110,4110,0
|
|
20240926,162100,11395655,4110,4095,4110,4095,3
|
|
20240926,162000,11395655,4110,4110,4110,4110,0
|
|
20240926,161900,11395655,4110,4110,4110,4110,0
|
|
20240926,161800,11395655,4110,4110,4110,4110,0
|
|
20240926,161700,11395655,4110,4110,4110,4110,0
|
|
20240926,161600,11395655,4110,4110,4110,4110,0
|
|
20240926,161500,11395655,4110,4110,4110,4110,0
|
|
20240926,161400,11395655,4110,4110,4110,4110,0
|
|
20240926,161300,11395655,4110,4110,4110,4110,0
|
|
20240926,161200,11395655,4110,4110,4110,4110,0
|
|
20240926,161100,11395655,4110,4110,4110,4110,0
|
|
20240926,161000,11395655,4110,4110,4110,4110,0
|
|
20240926,160900,11395655,4110,4110,4110,4110,0
|
|
20240926,160800,11395655,4110,4110,4110,4110,0
|
|
20240926,160700,11395655,4110,4110,4110,4110,0
|
|
20240926,160600,11395655,4110,4110,4110,4110,0
|
|
20240926,160500,11395655,4110,4110,4110,4110,0
|
|
20240926,160400,11395655,4110,4110,4110,4110,0
|
|
20240926,160300,11395655,4110,4110,4110,4110,0
|
|
20240926,160200,11395655,4110,4110,4110,4110,0
|
|
20240926,160100,11395655,4110,4110,4110,4110,0
|
|
20240926,160000,11395655,4110,4110,4110,4110,0
|
|
20240926,155900,11395655,4110,4110,4110,4110,0
|
|
20240926,155800,11395655,4110,4110,4110,4110,0
|
|
20240926,155700,11395655,4110,4110,4110,4110,0
|
|
20240926,155600,11395655,4110,4110,4110,4110,0
|
|
20240926,155500,11395655,4110,4110,4110,4110,0
|
|
20240926,155400,11395655,4110,4110,4110,4110,0
|
|
20240926,155300,11395655,4110,4110,4110,4110,0
|
|
20240926,155200,11395655,4110,4110,4110,4110,0
|
|
20240926,155100,11395655,4110,4095,4110,4095,3
|
|
20240926,155000,11395655,4110,4110,4110,4110,0
|
|
20240926,154900,11395655,4110,4110,4110,4110,0
|
|
20240926,154800,11395655,4110,4110,4110,4110,0
|
|
20240926,154700,11395655,4110,4110,4110,4110,0
|
|
20240926,154600,11395655,4110,4110,4110,4110,0
|
|
20240926,154500,11395655,4110,4110,4110,4110,0
|
|
20240926,154400,11395655,4110,4110,4110,4110,0
|
|
20240926,154300,11395655,4110,4110,4110,4110,0
|
|
20240926,154200,11395655,4110,4110,4110,4110,0
|
|
20240926,154100,11395655,4110,4110,4110,4110,0
|
|
20240926,154000,11395655,4110,4110,4110,4110,0
|
|
20240926,153900,11395655,4110,4110,4110,4110,0
|
|
20240926,153800,11395655,4110,4110,4110,4110,0
|
|
20240926,153700,11395655,4110,4110,4110,4110,0
|
|
20240926,153600,11395655,4110,4110,4110,4110,0
|
|
20240926,153500,11395655,4110,4110,4110,4110,0
|
|
20240926,153400,11395655,4110,4110,4110,4110,0
|
|
20240926,153300,11395655,4110,4110,4110,4110,0
|
|
20240926,153200,11395655,4110,4110,4110,4110,0
|
|
20240926,153100,11395655,4110,4110,4110,4110,0
|
|
20240926,153000,11395655,4110,4110,4110,4110,0
|
|
20240926,152900,11395655,4110,4110,4110,4110,0
|
|
20240926,152800,11395655,4110,4110,4110,4110,0
|
|
20240926,152700,11395655,4110,4110,4110,4110,0
|
|
20240926,152600,11395655,4110,4110,4110,4110,0
|
|
20240926,152500,11395655,4110,4110,4110,4110,0
|
|
20240926,152400,11395655,4110,4110,4110,4110,0
|
|
20240926,152300,11395655,4110,4110,4110,4110,0
|
|
20240926,152200,11395655,4110,4110,4110,4110,0
|
|
20240926,152100,11395655,4110,4110,4110,4110,0
|
|
20240926,152000,11395655,4110,4110,4110,4110,0
|
|
20240926,151900,11395655,4110,4110,4110,4110,0
|
|
20240926,151800,11395655,4110,4095,4110,4095,3
|
|
20240926,151700,11383355,4110,4110,4110,4110,0
|
|
20240926,151600,11383355,4110,4110,4110,4110,27
|
|
20240926,151500,11272385,4110,4110,4110,4110,0
|
|
20240926,151400,11272385,4110,4110,4110,4110,3
|
|
20240926,151300,11260055,4110,4110,4110,4110,61
|
|
20240926,151200,11009345,4105,4105,4105,4105,0
|
|
20240926,151100,11009345,4105,4105,4105,4105,0
|
|
20240926,151000,11009345,4105,4105,4105,4105,9
|
|
20240926,150900,10972400,4095,4095,4095,4095,0
|
|
20240926,150800,10972400,4095,4095,4095,4095,0
|
|
20240926,150700,10972400,4095,4095,4095,4095,0
|
|
20240926,150600,10972400,4095,4095,4095,4095,0
|
|
20240926,150500,10972400,4095,4105,4105,4095,10
|
|
20240926,150400,10931360,4095,4095,4095,4095,0
|
|
20240926,150300,10931360,4095,4095,4095,4095,0
|
|
20240926,150200,10931360,4095,4095,4095,4095,0
|
|
20240926,150100,10931360,4095,4095,4095,4095,1
|
|
20240926,150000,10927265,4100,4100,4100,4100,0
|
|
20240926,145900,10927265,4100,4100,4100,4100,0
|
|
20240926,145800,10927265,4100,4100,4100,4100,0
|
|
20240926,145700,10927265,4100,4100,4100,4100,0
|
|
20240926,145600,10927265,4100,4100,4100,4100,0
|
|
20240926,145500,10927265,4100,4100,4100,4100,0
|
|
20240926,145400,10927265,4100,4100,4100,4100,0
|
|
20240926,145300,10927265,4100,4100,4100,4100,0
|
|
20240926,145200,10927265,4100,4100,4100,4100,0
|
|
20240926,145100,10927265,4100,4100,4100,4100,0
|
|
20240926,145000,10927265,4100,4100,4100,4100,0
|
|
20240926,144900,10927265,4100,4100,4100,4100,0
|
|
20240926,144800,10927265,4100,4100,4100,4100,0
|
|
20240926,144700,10927265,4100,4100,4100,4100,0
|
|
20240926,144600,10927265,4100,4100,4100,4100,0
|
|
20240926,144500,10927265,4100,4100,4100,4100,0
|
|
20240926,144400,10927265,4100,4100,4100,4100,0
|
|
20240926,144300,10927265,4100,4100,4100,4100,6
|
|
20240926,144200,10902665,4100,4100,4100,4100,0
|
|
20240926,144100,10902665,4100,4100,4100,4100,0
|
|
20240926,144000,10902665,4100,4100,4100,4100,0
|
|
20240926,143900,10902665,4100,4100,4100,4100,0
|
|
20240926,143800,10902665,4100,4100,4100,4100,0
|
|
20240926,143700,10902665,4100,4100,4100,4100,0
|
|
20240926,143600,10902665,4100,4100,4100,4100,0
|
|
20240926,143500,10902665,4100,4100,4100,4100,0
|
|
20240926,143400,10902665,4100,4100,4100,4100,0
|
|
20240926,143300,10902665,4100,4100,4100,4100,0
|
|
20240926,143200,10902665,4100,4100,4100,4100,0
|
|
20240926,143100,10902665,4100,4100,4100,4100,0
|
|
20240926,143000,10902665,4100,4100,4100,4100,3
|
|
20240926,142900,10890365,4105,4105,4105,4105,0
|
|
20240926,142800,10890365,4105,4105,4105,4105,0
|
|
20240926,142700,10890365,4105,4105,4105,4105,0
|
|
20240926,142600,10890365,4105,4105,4105,4105,0
|
|
20240926,142500,10890365,4105,4105,4105,4105,0
|
|
20240926,142400,10890365,4105,4105,4105,4105,1
|
|
20240926,142300,10886260,4100,4100,4100,4100,0
|
|
20240926,142200,10886260,4100,4100,4100,4100,0
|
|
20240926,142100,10886260,4100,4100,4100,4100,0
|
|
20240926,142000,10886260,4100,4100,4100,4100,0
|
|
20240926,141900,10886260,4100,4100,4100,4100,0
|
|
20240926,141800,10886260,4100,4100,4100,4100,0
|
|
20240926,141700,10886260,4100,4100,4100,4100,0
|
|
20240926,141600,10886260,4100,4100,4100,4100,0
|
|
20240926,141500,10886260,4100,4100,4100,4100,0
|
|
20240926,141400,10886260,4100,4100,4100,4100,0
|
|
20240926,141300,10886260,4100,4100,4100,4100,0
|
|
20240926,141200,10886260,4100,4100,4100,4100,0
|
|
20240926,141100,10886260,4100,4100,4100,4100,0
|
|
20240926,141000,10886260,4100,4100,4100,4100,0
|
|
20240926,140900,10886260,4100,4100,4100,4100,0
|
|
20240926,140800,10886260,4100,4100,4100,4100,0
|
|
20240926,140700,10886260,4100,4100,4100,4100,0
|
|
20240926,140600,10886260,4100,4100,4100,4100,0
|
|
20240926,140500,10886260,4100,4100,4100,4100,0
|
|
20240926,140400,10886260,4100,4100,4100,4100,0
|
|
20240926,140300,10886260,4100,4100,4100,4100,0
|
|
20240926,140200,10886260,4100,4090,4100,4090,51
|
|
20240926,140100,10677250,4080,4080,4080,4080,0
|
|
20240926,140000,10677250,4080,4080,4080,4080,0
|
|
20240926,135900,10677250,4080,4080,4080,4080,0
|
|
20240926,135800,10677250,4080,4080,4080,4080,0
|
|
20240926,135700,10677250,4080,4080,4080,4080,0
|
|
20240926,135600,10677250,4080,4080,4080,4080,0
|
|
20240926,135500,10677250,4080,4080,4080,4080,16
|
|
20240926,135400,10611970,4080,4080,4080,4080,0
|
|
20240926,135300,10611970,4080,4080,4080,4080,61
|
|
20240926,135200,10363090,4085,4085,4085,4085,0
|
|
20240926,135100,10363090,4085,4085,4085,4085,0
|
|
20240926,135000,10363090,4085,4085,4085,4085,38
|
|
20240926,134900,10207860,4090,4090,4090,4090,0
|
|
20240926,134800,10207860,4090,4090,4090,4090,0
|
|
20240926,134700,10207860,4090,4090,4090,4090,0
|
|
20240926,134600,10207860,4090,4090,4090,4090,0
|
|
20240926,134500,10207860,4090,4090,4090,4090,0
|
|
20240926,134400,10207860,4090,4095,4095,4090,30
|
|
20240926,134300,10085110,4100,4100,4100,4100,0
|
|
20240926,134200,10085110,4100,4100,4100,4100,0
|
|
20240926,134100,10085110,4100,4100,4100,4100,17
|
|
20240926,134000,10015410,4100,4095,4100,4095,3
|
|
20240926,133900,10003120,4100,4100,4100,4100,0
|
|
20240926,133800,10003120,4100,4100,4100,4100,0
|
|
20240926,133700,10003120,4100,4100,4100,4100,0
|
|
20240926,133600,10003120,4100,4100,4100,4100,0
|
|
20240926,133500,10003120,4100,4100,4100,4100,0
|
|
20240926,133400,10003120,4100,4100,4100,4100,0
|
|
20240926,133300,10003120,4100,4100,4100,4100,0
|
|
20240926,133200,10003120,4100,4100,4100,4100,0
|
|
20240926,133100,10003120,4100,4100,4100,4100,0
|
|
20240926,133000,10003120,4100,4100,4100,4100,0
|
|
20240926,132900,10003120,4100,4100,4100,4100,0
|
|
20240926,132800,10003120,4100,4100,4100,4100,0
|
|
20240926,132700,10003120,4100,4100,4100,4100,0
|
|
20240926,132600,10003120,4100,4100,4100,4100,0
|
|
20240926,132500,10003120,4100,4100,4100,4100,0
|
|
20240926,132400,10003120,4100,4100,4100,4100,0
|
|
20240926,132300,10003120,4100,4100,4100,4100,0
|
|
20240926,132200,10003120,4100,4100,4100,4100,0
|
|
20240926,132100,10003120,4100,4100,4100,4100,0
|
|
20240926,132000,10003120,4100,4100,4100,4100,0
|
|
20240926,131900,10003120,4100,4100,4100,4100,0
|
|
20240926,131800,10003120,4100,4100,4100,4100,0
|
|
20240926,131700,10003120,4100,4100,4100,4100,0
|
|
20240926,131600,10003120,4100,4100,4100,4100,0
|
|
20240926,131500,10003120,4100,4100,4100,4100,0
|
|
20240926,131400,10003120,4100,4100,4100,4100,0
|
|
20240926,131300,10003120,4100,4100,4100,4100,0
|
|
20240926,131200,10003120,4100,4100,4100,4100,0
|
|
20240926,131100,10003120,4100,4100,4100,4100,0
|
|
20240926,131000,10003120,4100,4100,4100,4100,0
|
|
20240926,130900,10003120,4100,4100,4100,4100,0
|
|
20240926,130800,10003120,4100,4100,4100,4100,0
|
|
20240926,130700,10003120,4100,4100,4100,4100,0
|
|
20240926,130600,10003120,4100,4100,4100,4100,0
|
|
20240926,130500,10003120,4100,4100,4100,4100,0
|
|
20240926,130400,10003120,4100,4100,4100,4100,0
|
|
20240926,130300,10003120,4100,4100,4100,4100,0
|
|
20240926,130200,10003120,4100,4100,4100,4100,0
|
|
20240926,130100,10003120,4100,4100,4100,4100,0
|
|
20240926,130000,10003120,4100,4100,4100,4100,0
|
|
20240926,125900,10003120,4100,4100,4100,4100,0
|
|
20240926,125800,10003120,4100,4100,4100,4100,0
|
|
20240926,125700,10003120,4100,4100,4100,4100,0
|
|
20240926,125600,10003120,4100,4100,4100,4100,0
|
|
20240926,125500,10003120,4100,4100,4100,4100,0
|
|
20240926,125400,10003120,4100,4100,4100,4100,0
|
|
20240926,125300,10003120,4100,4100,4100,4100,0
|
|
20240926,125200,10003120,4100,4100,4100,4100,0
|
|
20240926,125100,10003120,4100,4100,4100,4100,0
|
|
20240926,125000,10003120,4100,4100,4100,4100,0
|
|
20240926,124900,10003120,4100,4100,4100,4100,0
|
|
20240926,124800,10003120,4100,4100,4100,4100,0
|
|
20240926,124700,10003120,4100,4100,4100,4100,0
|
|
20240926,124600,10003120,4100,4100,4100,4100,0
|
|
20240926,124500,10003120,4100,4100,4100,4100,0
|
|
20240926,124400,10003120,4100,4100,4100,4100,0
|
|
20240926,124300,10003120,4100,4100,4100,4100,0
|
|
20240926,124200,10003120,4100,4100,4100,4100,0
|
|
20240926,124100,10003120,4100,4100,4100,4100,0
|
|
20240926,124000,10003120,4100,4100,4100,4100,0
|
|
20240926,123900,10003120,4100,4100,4100,4100,0
|
|
20240926,123800,10003120,4100,4100,4100,4100,0
|
|
20240926,123700,10003120,4100,4100,4100,4100,0
|
|
20240926,123600,10003120,4100,4100,4100,4100,0
|
|
20240926,123500,10003120,4100,4100,4100,4100,0
|
|
20240926,123400,10003120,4100,4100,4100,4100,0
|
|
20240926,123300,10003120,4100,4100,4100,4100,0
|
|
20240926,123200,10003120,4100,4100,4100,4100,0
|
|
20240926,123100,10003120,4100,4100,4100,4100,0
|
|
20240926,123000,10003120,4100,4100,4100,4100,0
|
|
20240926,122900,10003120,4100,4100,4100,4100,0
|
|
20240926,122800,10003120,4100,4100,4100,4100,0
|
|
20240926,122700,10003120,4100,4100,4100,4100,0
|
|
20240926,122600,10003120,4100,4100,4100,4100,0
|
|
20240926,122500,10003120,4100,4100,4100,4100,0
|
|
20240926,122400,10003120,4100,4100,4100,4100,0
|
|
20240926,122300,10003120,4100,4100,4100,4100,0
|
|
20240926,122200,10003120,4100,4100,4100,4100,0
|
|
20240926,122100,10003120,4100,4100,4100,4100,0
|
|
20240926,122000,10003120,4100,4100,4100,4100,0
|
|
20240926,121900,10003120,4100,4100,4100,4100,0
|
|
20240926,121800,10003120,4100,4100,4100,4100,0
|
|
20240926,121700,10003120,4100,4100,4100,4100,0
|
|
20240926,121600,10003120,4100,4100,4100,4100,0
|
|
20240926,121500,10003120,4100,4100,4100,4100,0
|
|
20240926,121400,10003120,4100,4100,4100,4100,0
|
|
20240926,121300,10003120,4100,4100,4100,4100,0
|
|
20240926,121200,10003120,4100,4100,4100,4100,0
|
|
20240926,121100,10003120,4100,4100,4100,4100,0
|
|
20240926,121000,10003120,4100,4100,4100,4100,0
|
|
20240926,120900,10003120,4100,4085,4100,4085,200
|
|
20240926,120800,9184885,4080,4080,4080,4080,0
|
|
20240926,120700,9184885,4080,4080,4080,4080,0
|
|
20240926,120600,9184885,4080,4080,4080,4080,0
|
|
20240926,120500,9184885,4080,4080,4080,4080,0
|
|
20240926,120400,9184885,4080,4080,4080,4080,0
|
|
20240926,120300,9184885,4080,4080,4080,4080,0
|
|
20240926,120200,9184885,4080,4080,4080,4080,0
|
|
20240926,120100,9184885,4080,4080,4080,4080,0
|
|
20240926,120000,9184885,4080,4080,4080,4080,0
|
|
20240926,115900,9184885,4080,4080,4080,4080,0
|
|
20240926,115800,9184885,4080,4080,4080,4080,0
|
|
20240926,115700,9184885,4080,4080,4080,4080,0
|
|
20240926,115600,9184885,4080,4080,4080,4080,0
|
|
20240926,115500,9184885,4080,4080,4080,4080,0
|
|
20240926,115400,9184885,4080,4080,4080,4080,0
|
|
20240926,115300,9184885,4080,4080,4080,4080,0
|
|
20240926,115200,9184885,4080,4080,4080,4080,0
|
|
20240926,115100,9184885,4080,4080,4080,4080,0
|
|
20240926,115000,9184885,4080,4080,4080,4080,0
|
|
20240926,114900,9184885,4080,4080,4080,4080,0
|
|
20240926,114800,9184885,4080,4080,4080,4080,0
|
|
20240926,114700,9184885,4080,4080,4080,4080,0
|
|
20240926,114600,9184885,4080,4080,4080,4080,0
|
|
20240926,114500,9184885,4080,4080,4080,4080,0
|
|
20240926,114400,9184885,4080,4080,4080,4080,0
|
|
20240926,114300,9184885,4080,4080,4080,4080,0
|
|
20240926,114200,9184885,4080,4080,4080,4080,0
|
|
20240926,114100,9184885,4080,4080,4080,4080,0
|
|
20240926,114000,9184885,4080,4080,4080,4080,0
|
|
20240926,113900,9184885,4080,4080,4080,4080,0
|
|
20240926,113800,9184885,4080,4080,4080,4080,0
|
|
20240926,113700,9184885,4080,4080,4080,4080,0
|
|
20240926,113600,9184885,4080,4080,4080,4080,0
|
|
20240926,113500,9184885,4080,4080,4080,4080,0
|
|
20240926,113400,9184885,4080,4080,4080,4080,0
|
|
20240926,113300,9184885,4080,4080,4080,4080,0
|
|
20240926,113200,9184885,4080,4080,4080,4080,0
|
|
20240926,113100,9184885,4080,4080,4080,4080,0
|
|
20240926,113000,9184885,4080,4080,4080,4080,0
|
|
20240926,112900,9184885,4080,4080,4080,4080,0
|
|
20240926,112800,9184885,4080,4080,4080,4080,0
|
|
20240926,112700,9184885,4080,4080,4080,4080,0
|
|
20240926,112600,9184885,4080,4080,4080,4080,0
|
|
20240926,112500,9184885,4080,4080,4080,4080,0
|
|
20240926,112400,9184885,4080,4080,4080,4080,60
|
|
20240926,112300,8940085,4085,4085,4085,4085,0
|
|
20240926,112200,8940085,4085,4085,4085,4085,0
|
|
20240926,112100,8940085,4085,4085,4085,4085,0
|
|
20240926,112000,8940085,4085,4085,4085,4085,0
|
|
20240926,111900,8940085,4085,4085,4085,4085,0
|
|
20240926,111800,8940085,4085,4085,4085,4085,0
|
|
20240926,111700,8940085,4085,4085,4085,4085,0
|
|
20240926,111600,8940085,4085,4085,4085,4085,0
|
|
20240926,111500,8940085,4085,4085,4085,4085,65
|
|
20240926,111400,8674560,4080,4080,4080,4080,0
|
|
20240926,111300,8674560,4080,4080,4080,4080,0
|
|
20240926,111200,8674560,4080,4080,4080,4080,0
|
|
20240926,111100,8674560,4080,4080,4080,4080,0
|
|
20240926,111000,8674560,4080,4080,4080,4080,0
|
|
20240926,110900,8674560,4080,4080,4080,4080,0
|
|
20240926,110800,8674560,4080,4080,4080,4080,0
|
|
20240926,110700,8674560,4080,4080,4080,4080,0
|
|
20240926,110600,8674560,4080,4080,4080,4080,0
|
|
20240926,110500,8674560,4080,4080,4080,4080,0
|
|
20240926,110400,8674560,4080,4080,4080,4080,600
|
|
20240926,110300,6226560,4080,4080,4080,4080,0
|
|
20240926,110200,6226560,4080,4080,4080,4080,0
|
|
20240926,110100,6226560,4080,4080,4080,4080,0
|
|
20240926,110000,6226560,4080,4080,4080,4080,0
|
|
20240926,105900,6226560,4080,4080,4080,4080,0
|
|
20240926,105800,6226560,4080,4080,4080,4080,0
|
|
20240926,105700,6226560,4080,4080,4080,4080,0
|
|
20240926,105600,6226560,4080,4080,4080,4080,0
|
|
20240926,105500,6226560,4080,4080,4080,4080,0
|
|
20240926,105400,6226560,4080,4080,4080,4080,0
|
|
20240926,105300,6226560,4080,4080,4080,4080,0
|
|
20240926,105200,6226560,4080,4080,4080,4080,0
|
|
20240926,105100,6226560,4080,4080,4080,4080,0
|
|
20240926,105000,6226560,4080,4080,4080,4080,0
|
|
20240926,104900,6226560,4080,4080,4080,4080,0
|
|
20240926,104800,6226560,4080,4080,4080,4080,0
|
|
20240926,104700,6226560,4080,4080,4080,4080,0
|
|
20240926,104600,6226560,4080,4080,4080,4080,0
|
|
20240926,104500,6226560,4080,4080,4080,4080,0
|
|
20240926,104400,6226560,4080,4080,4080,4080,0
|
|
20240926,104300,6226560,4080,4080,4080,4080,0
|
|
20240926,104200,6226560,4080,4080,4080,4080,0
|
|
20240926,104100,6226560,4080,4080,4080,4080,0
|
|
20240926,104000,6226560,4080,4080,4080,4080,0
|
|
20240926,103900,6226560,4080,4080,4080,4080,0
|
|
20240926,103800,6226560,4080,4080,4080,4080,0
|
|
20240926,103700,6226560,4080,4080,4080,4080,0
|
|
20240926,103600,6226560,4080,4080,4080,4080,0
|
|
20240926,103500,6226560,4080,4080,4080,4080,0
|
|
20240926,103400,6226560,4080,4080,4080,4080,0
|
|
20240926,103300,6226560,4080,4080,4080,4080,0
|
|
20240926,103200,6226560,4080,4080,4080,4080,0
|
|
20240926,103100,6226560,4080,4080,4080,4080,0
|
|
20240926,103000,6226560,4080,4080,4080,4080,0
|
|
20240926,102900,6226560,4080,4080,4080,4080,0
|
|
20240926,102800,6226560,4080,4080,4080,4080,0
|
|
20240926,102700,6226560,4080,4080,4080,4080,0
|
|
20240926,102600,6226560,4080,4080,4080,4080,0
|
|
20240926,102500,6226560,4080,4080,4080,4080,2
|
|
20240926,102400,6218400,4085,4080,4085,4080,82
|
|
20240926,102300,5883835,4080,4075,4080,4075,66
|
|
20240926,102200,5614830,4070,4070,4070,4070,0
|
|
20240926,102100,5614830,4070,4070,4070,4070,0
|
|
20240926,102000,5614830,4070,4070,4070,4070,0
|
|
20240926,101900,5614830,4070,4070,4070,4070,0
|
|
20240926,101800,5614830,4070,4070,4070,4070,0
|
|
20240926,101700,5614830,4070,4070,4070,4070,0
|
|
20240926,101600,5614830,4070,4070,4070,4070,0
|
|
20240926,101500,5614830,4070,4070,4070,4070,289
|
|
20240926,101400,4438600,4070,4070,4070,4070,0
|
|
20240926,101300,4438600,4070,4070,4070,4070,0
|
|
20240926,101200,4438600,4070,4070,4070,4070,0
|
|
20240926,101100,4438600,4070,4070,4070,4070,0
|
|
20240926,101000,4438600,4070,4070,4070,4070,0
|
|
20240926,100900,4438600,4070,4070,4070,4070,0
|
|
20240926,100800,4438600,4070,4070,4070,4070,0
|
|
20240926,100700,4438600,4070,4070,4070,4070,0
|
|
20240926,100600,4438600,4070,4070,4070,4070,1
|
|
20240926,100500,4434530,4065,4065,4065,4065,0
|
|
20240926,100400,4434530,4065,4065,4065,4065,0
|
|
20240926,100300,4434530,4065,4065,4065,4065,0
|
|
20240926,100200,4434530,4065,4065,4065,4065,25
|
|
20240926,100100,4332905,4075,4075,4075,4075,0
|
|
20240926,100000,4332905,4075,4075,4075,4075,0
|
|
20240926,095900,4332905,4075,4075,4075,4075,2
|
|
20240926,095800,4324755,4080,4080,4080,4080,0
|
|
20240926,095700,4324755,4080,4080,4080,4080,0
|
|
20240926,095600,4324755,4080,4080,4080,4080,0
|
|
20240926,095500,4324755,4080,4080,4080,4080,0
|
|
20240926,095400,4324755,4080,4080,4080,4080,0
|
|
20240926,095300,4324755,4080,4080,4080,4080,0
|
|
20240926,095200,4324755,4080,4080,4080,4080,0
|
|
20240926,095100,4324755,4080,4080,4080,4080,0
|
|
20240926,095000,4324755,4080,4080,4080,4080,0
|
|
20240926,094900,4324755,4080,4080,4080,4080,0
|
|
20240926,094800,4324755,4080,4080,4080,4080,994
|
|
20240926,094700,269235,4080,4080,4080,4080,0
|
|
20240926,094600,269235,4080,4080,4080,4080,0
|
|
20240926,094500,269235,4080,4080,4080,4080,0
|
|
20240926,094400,269235,4080,4080,4080,4080,0
|
|
20240926,094300,269235,4080,4080,4080,4080,0
|
|
20240926,094200,269235,4080,4080,4080,4080,0
|
|
20240926,094100,269235,4080,4080,4080,4080,10
|
|
20240926,094000,228435,4085,4085,4085,4085,3
|
|
20240926,093900,216180,4080,4080,4080,4080,0
|
|
20240926,093800,216180,4080,4080,4080,4080,0
|
|
20240926,093700,216180,4080,4080,4080,4080,0
|
|
20240926,093600,216180,4080,4080,4080,4080,0
|
|
20240926,093500,216180,4080,4080,4080,4080,0
|
|
20240926,093400,216180,4080,4080,4080,4080,25
|
|
20240926,093300,114180,4080,4080,4080,4080,0
|
|
20240926,093200,114180,4080,4080,4080,4080,0
|
|
20240926,093100,114180,4080,4080,4080,4080,0
|
|
20240926,093000,114180,4080,4080,4080,4080,0
|
|
20240926,092900,114180,4080,4080,4080,4080,0
|
|
20240926,092800,114180,4080,4080,4080,4080,0
|
|
20240926,092700,114180,4080,4080,4080,4080,0
|
|
20240926,092600,114180,4080,4080,4080,4080,0
|
|
20240926,092500,114180,4080,4080,4080,4080,14
|
|
20240926,092400,57060,4080,4080,4080,4080,0
|
|
20240926,092300,57060,4080,4080,4080,4080,0
|
|
20240926,092200,57060,4080,4080,4080,4080,0
|
|
20240926,092100,57060,4080,4080,4080,4080,0
|
|
20240926,092000,57060,4080,4080,4080,4080,0
|
|
20240926,091900,57060,4080,4080,4080,4080,0
|
|
20240926,091800,57060,4080,4080,4080,4080,0
|
|
20240926,091700,57060,4080,4080,4080,4080,0
|
|
20240926,091600,57060,4080,4080,4080,4080,0
|
|
20240926,091500,57060,4080,4080,4080,4080,0
|
|
20240926,091400,57060,4080,4080,4080,4080,0
|
|
20240926,091300,57060,4080,4075,4080,4075,14
|
|
20240926,091200,0,4065,4065,4065,4065,0
|
|
20240926,091100,0,4065,4065,4065,4065,0
|
|
20240926,091000,0,4065,4065,4065,4065,0
|
|
20240926,090900,0,4065,4065,4065,4065,0
|
|
20240926,090800,0,4065,4065,4065,4065,0
|
|
20240926,090700,0,4065,4065,4065,4065,0
|
|
20240926,090600,0,4065,4065,4065,4065,0
|
|
20240926,090500,0,4065,4065,4065,4065,0
|
|
20240926,090400,0,4065,4065,4065,4065,0
|
|
20240926,090300,0,4065,4065,4065,4065,0
|
|
20240926,090200,0,4065,4065,4065,4065,0
|
|
20240926,090100,0,4065,4065,4065,4065,0
|
|
20240926,090000,0,4065,4065,4065,4065,0
|